Identifier on Kraken: ZRXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.5260 EUR |
100,040.8554 ZRX |
0.5140 EUR |
0.5070 EUR |
0.5350 EUR |
0.5190 EUR |
| 2024-04-20 |
0.5110 EUR |
31,254.1793 ZRX |
0.4970 EUR |
0.4900 EUR |
0.5220 EUR |
0.5200 EUR |
| 2024-04-19 |
0.4760 EUR |
121,239.7123 ZRX |
0.4720 EUR |
0.4450 EUR |
0.5090 EUR |
0.4860 EUR |
| 2024-04-18 |
0.4630 EUR |
67,632.9963 ZRX |
0.4570 EUR |
0.4430 EUR |
0.4800 EUR |
0.4750 EUR |
| 2024-04-17 |
0.4530 EUR |
79,524.8676 ZRX |
0.4630 EUR |
0.4390 EUR |
0.4790 EUR |
0.4690 EUR |
| 2024-04-16 |
0.4550 EUR |
79,481.3748 ZRX |
0.4470 EUR |
0.4330 EUR |
0.4670 EUR |
0.4660 EUR |
| 2024-04-15 |
0.4800 EUR |
123,413.2070 ZRX |
0.4570 EUR |
0.4390 EUR |
0.4960 EUR |
0.4570 EUR |
| 2024-04-14 |
0.4610 EUR |
123,959.1691 ZRX |
0.4460 EUR |
0.4260 EUR |
0.4760 EUR |
0.4750 EUR |
| 2024-04-13 |
0.4300 EUR |
236,734.4199 ZRX |
0.5140 EUR |
0.3750 EUR |
0.5180 EUR |
0.4120 EUR |
| 2024-04-12 |
0.5070 EUR |
616,571.6684 ZRX |
0.5920 EUR |
0.4640 EUR |
0.6020 EUR |
0.5100 EUR |
| 2024-04-11 |
0.6030 EUR |
109,238.2382 ZRX |
0.6090 EUR |
0.5940 EUR |
0.6160 EUR |
0.5940 EUR |
| 2024-04-10 |
0.6000 EUR |
135,446.0987 ZRX |
0.6250 EUR |
0.5850 EUR |
0.6250 EUR |
0.6170 EUR |
| 2024-04-09 |
0.6560 EUR |
180,954.0645 ZRX |
0.6780 EUR |
0.6200 EUR |
0.7000 EUR |
0.6330 EUR |
| 2024-04-08 |
0.6750 EUR |
289,138.9227 ZRX |
0.6450 EUR |
0.6270 EUR |
0.7020 EUR |
0.6750 EUR |
| 2024-04-07 |
0.6390 EUR |
102,795.0813 ZRX |
0.6160 EUR |
0.6160 EUR |
0.6520 EUR |
0.6330 EUR |
| 2024-04-06 |
0.6090 EUR |
54,319.9749 ZRX |
0.6080 EUR |
0.5990 EUR |
0.6170 EUR |
0.6170 EUR |
| 2024-04-05 |
0.6030 EUR |
99,232.2753 ZRX |
0.6160 EUR |
0.5870 EUR |
0.6160 EUR |
0.6030 EUR |
| 2024-04-04 |
0.6110 EUR |
117,833.9588 ZRX |
0.5990 EUR |
0.5820 EUR |
0.6300 EUR |
0.6200 EUR |
| 2024-04-03 |
0.6060 EUR |
229,345.2456 ZRX |
0.6030 EUR |
0.5760 EUR |
0.6270 EUR |
0.5840 EUR |
| 2024-04-02 |
0.6330 EUR |
290,289.8896 ZRX |
0.6690 EUR |
0.6030 EUR |
0.6790 EUR |
0.6060 EUR |
| 2024-04-01 |
0.6610 EUR |
460,734.3506 ZRX |
0.6960 EUR |
0.6380 EUR |
0.6960 EUR |
0.6620 EUR |
| 2024-03-31 |
0.6980 EUR |
340,786.9774 ZRX |
0.7280 EUR |
0.6840 EUR |
0.7300 EUR |
0.7030 EUR |
| 2024-03-30 |
0.7440 EUR |
480,725.9356 ZRX |
0.7910 EUR |
0.6970 EUR |
0.7950 EUR |
0.7000 EUR |
| 2024-03-29 |
0.8360 EUR |
1,005,974.4697 ZRX |
0.9690 EUR |
0.7930 EUR |
0.9900 EUR |
0.8020 EUR |
| 2024-03-28 |
0.9930 EUR |
173,038.0992 ZRX |
0.9860 EUR |
0.9550 EUR |
1.0270 EUR |
0.9690 EUR |
| 2024-03-27 |
1.0040 EUR |
517,682.4074 ZRX |
0.9580 EUR |
0.9570 EUR |
1.0630 EUR |
0.9930 EUR |
| 2024-03-26 |
0.9690 EUR |
412,909.0253 ZRX |
0.9270 EUR |
0.9250 EUR |
1.0040 EUR |
0.9700 EUR |
| 2024-03-25 |
0.9010 EUR |
704,369.0566 ZRX |
0.8440 EUR |
0.8440 EUR |
0.9680 EUR |
0.9480 EUR |
| 2024-03-24 |
0.8190 EUR |
132,947.5644 ZRX |
0.7910 EUR |
0.7790 EUR |
0.8490 EUR |
0.8430 EUR |
| 2024-03-23 |
0.7980 EUR |
45,534.1015 ZRX |
0.8070 EUR |
0.7930 EUR |
0.8100 EUR |
0.7970 EUR |
| 2024-03-22 |
0.8420 EUR |
355,948.0115 ZRX |
0.8170 EUR |
0.7940 EUR |
0.9020 EUR |
0.7980 EUR |
| 2024-03-21 |
0.9040 EUR |
949,491.2933 ZRX |
1.0900 EUR |
0.7980 EUR |
1.1240 EUR |
0.8080 EUR |
| 2024-03-20 |
1.0960 EUR |
360,518.4997 ZRX |
1.0480 EUR |
1.0260 EUR |
1.1860 EUR |
1.1050 EUR |
| 2024-03-19 |
1.0710 EUR |
426,082.5471 ZRX |
1.0600 EUR |
1.0060 EUR |
1.1500 EUR |
1.0390 EUR |
| 2024-03-18 |
1.1070 EUR |
262,857.1295 ZRX |
1.1880 EUR |
1.0500 EUR |
1.2200 EUR |
1.0980 EUR |
| 2024-03-17 |
1.2360 EUR |
251,839.2458 ZRX |
1.2470 EUR |
1.1780 EUR |
1.3170 EUR |
1.2080 EUR |
| 2024-03-16 |
1.1570 EUR |
658,155.5403 ZRX |
1.2060 EUR |
0.9780 EUR |
1.2830 EUR |
1.1500 EUR |
| 2024-03-15 |
1.1690 EUR |
705,296.7307 ZRX |
1.2260 EUR |
1.0860 EUR |
1.2770 EUR |
1.1900 EUR |
| 2024-03-14 |
1.1330 EUR |
1,180,967.5683 ZRX |
1.0160 EUR |
0.9490 EUR |
1.3020 EUR |
1.3020 EUR |
| 2024-03-13 |
0.8680 EUR |
726,666.8128 ZRX |
0.8500 EUR |
0.8360 EUR |
0.9300 EUR |
0.9280 EUR |
| 2024-03-12 |
0.8910 EUR |
909,079.6244 ZRX |
0.7490 EUR |
0.7370 EUR |
0.9890 EUR |
0.9140 EUR |
| 2024-03-11 |
0.8440 EUR |
1,491,766.4051 ZRX |
0.7270 EUR |
0.7000 EUR |
0.9850 EUR |
0.7490 EUR |
| 2024-03-10 |
0.6880 EUR |
1,385,661.0172 ZRX |
0.5210 EUR |
0.5210 EUR |
0.7480 EUR |
0.7240 EUR |
| 2024-03-09 |
0.5230 EUR |
268,505.7634 ZRX |
0.5100 EUR |
0.4950 EUR |
0.5530 EUR |
0.5270 EUR |
| 2024-03-08 |
0.4880 EUR |
520,459.2304 ZRX |
0.4750 EUR |
0.4480 EUR |
0.5150 EUR |
0.5080 EUR |
| 2024-03-07 |
0.4830 EUR |
559,894.2358 ZRX |
0.4840 EUR |
0.4590 EUR |
0.5320 EUR |
0.4730 EUR |
| 2024-03-06 |
0.4270 EUR |
771,397.5001 ZRX |
0.3760 EUR |
0.3620 EUR |
0.4870 EUR |
0.4830 EUR |
| 2024-03-05 |
0.3810 EUR |
606,769.1575 ZRX |
0.4040 EUR |
0.3010 EUR |
0.4280 EUR |
0.3620 EUR |
| 2024-03-04 |
0.3980 EUR |
289,873.0664 ZRX |
0.3840 EUR |
0.3800 EUR |
0.4160 EUR |
0.4050 EUR |
| 2024-03-03 |
0.3800 EUR |
299,681.1208 ZRX |
0.3960 EUR |
0.3490 EUR |
0.3960 EUR |
0.3860 EUR |